KissMeData/217730/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202200	412128425	1612	1612	1612	1612	2524
3	20231012	202100	412128425	1612	1612	1612	1612	0
4	20231012	202000	412128425	1612	1612	1612	1612	0
5	20231012	201900	412128425	1612	1612	1612	1612	0
6	20231012	201800	412128425	1612	1612	1612	1612	0
7	20231012	201700	412128425	1612	1612	1612	1612	0
8	20231012	201600	412128425	1612	1612	1612	1612	0
9	20231012	201500	412128425	1612	1612	1612	1612	0
10	20231012	201400	412128425	1612	1612	1612	1612	0
11	20231012	201300	412128425	1612	1612	1612	1612	0
12	20231012	201200	412128425	1612	1612	1612	1612	0
13	20231012	201100	412128425	1612	1612	1612	1612	0
14	20231012	201000	412128425	1612	1612	1612	1612	0
15	20231012	200900	412128425	1612	1612	1612	1612	0
16	20231012	200800	412128425	1612	1612	1612	1612	0
17	20231012	200700	412128425	1612	1612	1612	1612	0
18	20231012	200600	412128425	1612	1612	1612	1612	0
19	20231012	200500	412128425	1612	1612	1612	1612	0
20	20231012	200400	412128425	1612	1612	1612	1612	0
21	20231012	200300	412128425	1612	1612	1612	1612	0
22	20231012	200200	412128425	1612	1612	1612	1612	0
23	20231012	200100	412128425	1612	1612	1612	1612	0
24	20231012	200000	412128425	1612	1612	1612	1612	0
25	20231012	195900	412128425	1612	1612	1612	1612	0
26	20231012	195800	412128425	1612	1612	1612	1612	0
27	20231012	195700	412128425	1612	1612	1612	1612	0
28	20231012	195600	412128425	1612	1612	1612	1612	0
29	20231012	195500	412128425	1612	1612	1612	1612	0
30	20231012	195400	412128425	1612	1612	1612	1612	0
31	20231012	195300	412128425	1612	1612	1612	1612	0
32	20231012	195200	412128425	1612	1612	1612	1612	2524
33	20231012	195100	412128425	1612	1612	1612	1612	0
34	20231012	195000	412128425	1612	1612	1612	1612	0
35	20231012	194900	412128425	1612	1612	1612	1612	0
36	20231012	194800	412128425	1612	1612	1612	1612	0
37	20231012	194700	412128425	1612	1612	1612	1612	0
38	20231012	194600	412128425	1612	1612	1612	1612	0
39	20231012	194500	412128425	1612	1612	1612	1612	0
40	20231012	194400	412128425	1612	1612	1612	1612	0
41	20231012	194300	412128425	1612	1612	1612	1612	0
42	20231012	194200	412128425	1612	1612	1612	1612	0
43	20231012	194100	412128425	1612	1612	1612	1612	0
44	20231012	194000	412128425	1612	1612	1612	1612	0
45	20231012	193900	412128425	1612	1612	1612	1612	0
46	20231012	193800	412128425	1612	1612	1612	1612	0
47	20231012	193700	412128425	1612	1612	1612	1612	0
48	20231012	193600	412128425	1612	1612	1612	1612	0
49	20231012	193500	412128425	1612	1612	1612	1612	0
50	20231012	193400	412128425	1612	1612	1612	1612	0
51	20231012	193300	412128425	1612	1612	1612	1612	0
52	20231012	193200	412128425	1612	1612	1612	1612	0
53	20231012	193100	412128425	1612	1612	1612	1612	0
54	20231012	193000	412128425	1612	1612	1612	1612	0
55	20231012	192900	412128425	1612	1612	1612	1612	0
56	20231012	192800	412128425	1612	1612	1612	1612	0
57	20231012	192700	412128425	1612	1612	1612	1612	0
58	20231012	192600	412128425	1612	1612	1612	1612	0
59	20231012	192500	412128425	1612	1612	1612	1612	0
60	20231012	192400	412128425	1612	1612	1612	1612	0
61	20231012	192300	412128425	1612	1612	1612	1612	0
62	20231012	192200	412128425	1612	1612	1612	1612	2524
63	20231012	192100	412128425	1612	1612	1612	1612	0
64	20231012	192000	412128425	1612	1612	1612	1612	0
65	20231012	191900	412128425	1612	1612	1612	1612	0
66	20231012	191800	412128425	1612	1612	1612	1612	0
67	20231012	191700	412128425	1612	1612	1612	1612	0
68	20231012	191600	412128425	1612	1612	1612	1612	0
69	20231012	191500	412128425	1612	1612	1612	1612	0
70	20231012	191400	412128425	1612	1612	1612	1612	0
71	20231012	191300	412128425	1612	1612	1612	1612	0
72	20231012	191200	412128425	1612	1612	1612	1612	0
73	20231012	191100	412128425	1612	1612	1612	1612	0
74	20231012	191000	412128425	1612	1612	1612	1612	0
75	20231012	190900	412128425	1612	1612	1612	1612	0
76	20231012	190800	412128425	1612	1612	1612	1612	0
77	20231012	190700	412128425	1612	1612	1612	1612	0
78	20231012	190600	412128425	1612	1612	1612	1612	0
79	20231012	190500	412128425	1612	1612	1612	1612	0
80	20231012	190400	412128425	1612	1612	1612	1612	0
81	20231012	190300	412128425	1612	1612	1612	1612	0
82	20231012	190200	412128425	1612	1612	1612	1612	0
83	20231012	190100	412128425	1612	1612	1612	1612	0
84	20231012	190000	412128425	1612	1612	1612	1612	0
85	20231012	185900	412128425	1612	1612	1612	1612	0
86	20231012	185800	412128425	1612	1612	1612	1612	0
87	20231012	185700	412128425	1612	1612	1612	1612	0
88	20231012	185600	412128425	1612	1612	1612	1612	0
89	20231012	185500	412128425	1612	1612	1612	1612	0
90	20231012	185400	412128425	1612	1612	1612	1612	0
91	20231012	185300	412128425	1612	1612	1612	1612	0
92	20231012	185200	412128425	1612	1612	1612	1612	2524
93	20231012	185100	412128425	1612	1612	1612	1612	0
94	20231012	185000	412128425	1612	1612	1612	1612	0
95	20231012	184900	412128425	1612	1612	1612	1612	0
96	20231012	184800	412128425	1612	1612	1612	1612	0
97	20231012	184700	412128425	1612	1612	1612	1612	0
98	20231012	184600	412128425	1612	1612	1612	1612	0
99	20231012	184500	412128425	1612	1612	1612	1612	0
100	20231012	184400	412128425	1612	1612	1612	1612	0
101	20231012	184300	412128425	1612	1612	1612	1612	0
102	20231012	184200	412128425	1612	1612	1612	1612	0
103	20231012	184100	412128425	1612	1612	1612	1612	0
104	20231012	184000	412128425	1612	1612	1612	1612	0
105	20231012	183900	412128425	1612	1612	1612	1612	0
106	20231012	183800	412128425	1612	1612	1612	1612	0
107	20231012	183700	412128425	1612	1612	1612	1612	0
108	20231012	183600	412128425	1612	1612	1612	1612	0
109	20231012	183500	412128425	1612	1612	1612	1612	0
110	20231012	183400	412128425	1612	1612	1612	1612	0
111	20231012	183300	412128425	1612	1612	1612	1612	0
112	20231012	183200	412128425	1612	1612	1612	1612	0
113	20231012	183100	412128425	1612	1612	1612	1612	0
114	20231012	183000	412128425	1612	1612	1612	1612	0
115	20231012	182900	412128425	1612	1612	1612	1612	0
116	20231012	182800	412128425	1612	1612	1612	1612	0
117	20231012	182700	412128425	1612	1612	1612	1612	0
118	20231012	182600	412128425	1612	1612	1612	1612	0
119	20231012	182500	412128425	1612	1612	1612	1612	0
120	20231012	182400	412128425	1612	1612	1612	1612	0
121	20231012	182300	412128425	1612	1612	1612	1612	0
122	20231012	182200	412128425	1612	1612	1612	1612	2524
123	20231012	182100	412128425	1612	1612	1612	1612	0
124	20231012	182000	412128425	1612	1612	1612	1612	0
125	20231012	181900	412128425	1612	1612	1612	1612	0
126	20231012	181800	412128425	1612	1612	1612	1612	0
127	20231012	181700	412128425	1612	1612	1612	1612	0
128	20231012	181600	412128425	1612	1612	1612	1612	0
129	20231012	181500	412128425	1612	1612	1612	1612	0
130	20231012	181400	412128425	1612	1612	1612	1612	0
131	20231012	181300	412128425	1612	1612	1612	1612	0
132	20231012	181200	412128425	1612	1612	1612	1612	0
133	20231012	181100	412128425	1612	1612	1612	1612	0
134	20231012	181000	412128425	1612	1612	1612	1612	0
135	20231012	180900	412128425	1612	1612	1612	1612	0
136	20231012	180800	412128425	1612	1612	1612	1612	0
137	20231012	180700	412128425	1612	1612	1612	1612	0
138	20231012	180600	412128425	1612	1612	1612	1612	0
139	20231012	180500	412128425	1612	1612	1612	1612	0
140	20231012	180400	412128425	1612	1612	1612	1612	0
141	20231012	180300	412128425	1612	1612	1612	1612	0
142	20231012	180200	412128425	1612	1612	1612	1612	0
143	20231012	180100	412128425	1612	1612	1612	1612	0
144	20231012	180000	412128425	1612	1612	1612	1612	0
145	20231012	175900	412128425	1612	1612	1612	1612	0
146	20231012	175800	412128425	1612	1612	1612	1612	0
147	20231012	175700	412128425	1612	1612	1612	1612	0
148	20231012	175600	412128425	1612	1612	1612	1612	0
149	20231012	175500	412128425	1612	1612	1612	1612	0
150	20231012	175400	412128425	1612	1612	1612	1612	0
151	20231012	175300	412128425	1612	1612	1612	1612	0
152	20231012	175200	412128425	1612	1612	1612	1612	2524
153	20231012	175100	412128425	1612	1612	1612	1612	0
154	20231012	175000	412128425	1612	1612	1612	1612	0
155	20231012	174900	412128425	1612	1612	1612	1612	0
156	20231012	174800	412128425	1612	1612	1612	1612	0
157	20231012	174700	412128425	1612	1612	1612	1612	0
158	20231012	174600	412128425	1612	1612	1612	1612	0
159	20231012	174500	412128425	1612	1612	1612	1612	0
160	20231012	174400	412128425	1612	1612	1612	1612	0
161	20231012	174300	412128425	1612	1612	1612	1612	0
162	20231012	174200	412128425	1612	1612	1612	1612	0
163	20231012	174100	412128425	1612	1612	1612	1612	0
164	20231012	174000	412128425	1612	1612	1612	1612	0
165	20231012	173900	412128425	1612	1612	1612	1612	0
166	20231012	173800	412128425	1612	1612	1612	1612	0
167	20231012	173700	412128425	1612	1612	1612	1612	0
168	20231012	173600	412128425	1612	1612	1612	1612	0
169	20231012	173500	412128425	1612	1612	1612	1612	0
170	20231012	173400	412128425	1612	1612	1612	1612	0
171	20231012	173300	412128425	1612	1612	1612	1612	0
172	20231012	173200	412128425	1612	1612	1612	1612	0
173	20231012	173100	412128425	1612	1612	1612	1612	0
174	20231012	173000	412128425	1612	1612	1612	1612	0
175	20231012	172900	412128425	1612	1612	1612	1612	0
176	20231012	172800	412128425	1612	1612	1612	1612	0
177	20231012	172700	412128425	1612	1612	1612	1612	0
178	20231012	172600	412128425	1612	1612	1612	1612	0
179	20231012	172500	412128425	1612	1612	1612	1612	0
180	20231012	172400	412128425	1612	1612	1612	1612	0
181	20231012	172300	412128425	1612	1612	1612	1612	0
182	20231012	172200	412128425	1612	1612	1612	1612	2524
183	20231012	172100	412128425	1612	1612	1612	1612	0
184	20231012	172000	412128425	1612	1612	1612	1612	0
185	20231012	171900	412128425	1612	1612	1612	1612	0
186	20231012	171800	412128425	1612	1612	1612	1612	0
187	20231012	171700	412128425	1612	1612	1612	1612	0
188	20231012	171600	412128425	1612	1612	1612	1612	0
189	20231012	171500	412128425	1612	1612	1612	1612	0
190	20231012	171400	412128425	1612	1612	1612	1612	0
191	20231012	171300	412128425	1612	1612	1612	1612	0
192	20231012	171200	412128425	1612	1612	1612	1612	0
193	20231012	171100	412128425	1612	1612	1612	1612	0
194	20231012	171000	412128425	1612	1612	1612	1612	0
195	20231012	170900	412128425	1612	1612	1612	1612	0
196	20231012	170800	412128425	1612	1612	1612	1612	0
197	20231012	170700	412128425	1612	1612	1612	1612	0
198	20231012	170600	412128425	1612	1612	1612	1612	0
199	20231012	170500	412128425	1612	1612	1612	1612	0
200	20231012	170400	412128425	1612	1612	1612	1612	0
201	20231012	170300	412128425	1612	1612	1612	1612	0
202	20231012	170200	412128425	1612	1612	1612	1612	0
203	20231012	170100	412128425	1612	1612	1612	1612	0
204	20231012	170000	412128425	1612	1612	1612	1612	0
205	20231012	165900	412128425	1612	1612	1612	1612	0
206	20231012	165800	412128425	1612	1612	1612	1612	0
207	20231012	165700	412128425	1612	1612	1612	1612	0
208	20231012	165600	412128425	1612	1612	1612	1612	0
209	20231012	165500	412128425	1612	1612	1612	1612	0
210	20231012	165400	412128425	1612	1612	1612	1612	0
211	20231012	165300	412128425	1612	1612	1612	1612	0
212	20231012	165200	412128425	1612	1612	1612	1612	2524
213	20231012	165100	412128425	1612	1612	1612	1612	0
214	20231012	165000	412128425	1612	1612	1612	1612	0
215	20231012	164900	412128425	1612	1612	1612	1612	0
216	20231012	164800	412128425	1612	1612	1612	1612	0
217	20231012	164700	412128425	1612	1612	1612	1612	0
218	20231012	164600	412128425	1612	1612	1612	1612	0
219	20231012	164500	412128425	1612	1612	1612	1612	0
220	20231012	164400	412128425	1612	1612	1612	1612	0
221	20231012	164300	412128425	1612	1612	1612	1612	0
222	20231012	164200	412128425	1612	1612	1612	1612	0
223	20231012	164100	412128425	1612	1612	1612	1612	0
224	20231012	164000	412128425	1612	1612	1612	1612	0
225	20231012	163900	412128425	1612	1612	1612	1612	0
226	20231012	163800	412128425	1612	1612	1612	1612	0
227	20231012	163700	412128425	1612	1612	1612	1612	0
228	20231012	163600	412128425	1612	1612	1612	1612	0
229	20231012	163500	412128425	1612	1612	1612	1612	0
230	20231012	163400	412128425	1612	1612	1612	1612	0
231	20231012	163300	412128425	1612	1612	1612	1612	0
232	20231012	163200	412128425	1612	1612	1612	1612	0
233	20231012	163100	412128425	1612	1612	1612	1612	0
234	20231012	163000	412128425	1612	1612	1612	1612	0
235	20231012	162900	412128425	1612	1612	1612	1612	0
236	20231012	162800	412128425	1612	1612	1612	1612	0
237	20231012	162700	412128425	1612	1612	1612	1612	0
238	20231012	162600	412128425	1612	1612	1612	1612	0
239	20231012	162500	412128425	1612	1612	1612	1612	0
240	20231012	162400	412128425	1612	1612	1612	1612	0
241	20231012	162300	412128425	1612	1612	1612	1612	0
242	20231012	162200	412128425	1612	1612	1612	1612	2524
243	20231012	162100	412128425	1612	1612	1612	1612	0
244	20231012	162000	412128425	1612	1612	1612	1612	0
245	20231012	161900	412128425	1612	1612	1612	1612	0
246	20231012	161800	412128425	1612	1612	1612	1612	0
247	20231012	161700	412128425	1612	1612	1612	1612	0
248	20231012	161600	412128425	1612	1612	1612	1612	0
249	20231012	161500	412128425	1612	1612	1612	1612	0
250	20231012	161400	412128425	1612	1612	1612	1612	0
251	20231012	161300	412128425	1612	1612	1612	1612	0
252	20231012	161200	412128425	1612	1612	1612	1612	0
253	20231012	161100	412128425	1612	1612	1612	1612	0
254	20231012	161000	412128425	1612	1612	1612	1612	0
255	20231012	160900	412128425	1612	1612	1612	1612	0
256	20231012	160800	412128425	1612	1612	1612	1612	0
257	20231012	160700	412128425	1612	1612	1612	1612	0
258	20231012	160600	412128425	1612	1612	1612	1612	0
259	20231012	160500	412128425	1612	1612	1612	1612	0
260	20231012	160400	412128425	1612	1612	1612	1612	0
261	20231012	160300	412128425	1612	1612	1612	1612	0
262	20231012	160200	412128425	1612	1612	1612	1612	0
263	20231012	160100	412128425	1612	1612	1612	1612	0
264	20231012	160000	412128425	1612	1612	1612	1612	0
265	20231012	155900	412128425	1612	1612	1612	1612	0
266	20231012	155800	412128425	1612	1612	1612	1612	0
267	20231012	155700	412128425	1612	1612	1612	1612	0
268	20231012	155600	412128425	1612	1612	1612	1612	0
269	20231012	155500	412128425	1612	1612	1612	1612	0
270	20231012	155400	412128425	1612	1612	1612	1612	0
271	20231012	155300	412128425	1612	1612	1612	1612	0
272	20231012	155200	412128425	1612	1612	1612	1612	2524
273	20231012	155100	412128425	1612	1612	1612	1612	0
274	20231012	155000	412128425	1612	1612	1612	1612	0
275	20231012	154900	412128425	1612	1612	1612	1612	0
276	20231012	154800	412128425	1612	1612	1612	1612	0
277	20231012	154700	412128425	1612	1612	1612	1612	0
278	20231012	154600	412128425	1612	1612	1612	1612	0
279	20231012	154500	412128425	1612	1612	1612	1612	0
280	20231012	154400	412128425	1612	1612	1612	1612	0
281	20231012	154300	412128425	1612	1612	1612	1612	0
282	20231012	154200	412128425	1612	1612	1612	1612	0
283	20231012	154100	412128425	1612	1612	1612	1612	0
284	20231012	154000	412128425	1612	1612	1612	1612	0
285	20231012	153900	412128425	1612	1612	1612	1612	0
286	20231012	153800	412128425	1612	1612	1612	1612	0
287	20231012	153700	412128425	1612	1612	1612	1612	0
288	20231012	153600	412128425	1612	1612	1612	1612	0
289	20231012	153500	412128425	1612	1612	1612	1612	0
290	20231012	153400	412128425	1612	1612	1612	1612	0
291	20231012	153300	412128425	1612	1612	1612	1612	0
292	20231012	153200	412128425	1612	1612	1612	1612	0
293	20231012	153100	412128425	1612	1612	1612	1612	0
294	20231012	153000	412128425	1612	1612	1612	1612	2524
295	20231012	152900	408059737	1613	1613	1613	1613	0
296	20231012	152800	408059737	1613	1613	1613	1613	0
297	20231012	152700	408059737	1613	1613	1613	1613	0
298	20231012	152600	408059737	1613	1613	1613	1613	0
299	20231012	152500	408059737	1613	1613	1613	1613	0
300	20231012	152400	408059737	1613	1613	1613	1613	0
301	20231012	152300	408059737	1613	1613	1613	1613	0
302	20231012	152200	408059737	1613	1613	1613	1613	0
303	20231012	152100	408059737	1613	1613	1613	1613	0
304	20231012	152000	408059737	1613	1613	1613	1613	0
305	20231012	151900	408059737	1613	1611	1613	1611	365
306	20231012	151800	407471720	1611	1611	1611	1611	0
307	20231012	151700	407471720	1611	1611	1611	1610	171
308	20231012	151600	407196263	1611	1616	1616	1611	369
309	20231012	151500	406600567	1615	1617	1617	1615	401
310	20231012	151400	405952822	1618	1618	1618	1618	0
311	20231012	151300	405952822	1618	1618	1618	1618	0
312	20231012	151200	405952822	1618	1618	1618	1618	0
313	20231012	151100	405952822	1618	1618	1618	1618	0
314	20231012	151000	405952822	1618	1618	1618	1618	0
315	20231012	150900	405952822	1618	1618	1618	1618	0
316	20231012	150800	405952822	1618	1618	1618	1618	0
317	20231012	150700	405952822	1618	1618	1618	1618	0
318	20231012	150600	405952822	1618	1618	1618	1618	0
319	20231012	150500	405952822	1618	1614	1618	1614	5
320	20231012	150400	405944744	1614	1614	1614	1614	0
321	20231012	150300	405944744	1614	1614	1614	1614	0
322	20231012	150200	405944744	1614	1614	1614	1614	0
323	20231012	150100	405944744	1614	1610	1614	1610	11
324	20231012	150000	405927030	1610	1610	1610	1610	850
325	20231012	145900	404558530	1610	1610	1610	1610	0
326	20231012	145800	404558530	1610	1610	1610	1610	0
327	20231012	145700	404558530	1610	1610	1610	1610	0
328	20231012	145600	404558530	1610	1610	1610	1610	0
329	20231012	145500	404558530	1610	1610	1610	1610	149
330	20231012	145400	404318640	1614	1614	1614	1614	0
331	20231012	145300	404318640	1614	1614	1614	1614	0
332	20231012	145200	404318640	1614	1614	1614	1614	0
333	20231012	145100	404318640	1614	1614	1614	1613	47
334	20231012	145000	404242783	1618	1618	1618	1618	1
335	20231012	144900	404241165	1614	1615	1615	1614	3
336	20231012	144800	404236322	1618	1618	1618	1618	1
337	20231012	144700	404234704	1618	1618	1618	1618	0
338	20231012	144600	404234704	1618	1618	1618	1618	0
339	20231012	144500	404234704	1618	1618	1618	1618	0
340	20231012	144400	404234704	1618	1618	1618	1618	0
341	20231012	144300	404234704	1618	1618	1618	1618	1
342	20231012	144200	404233086	1614	1614	1614	1614	1
343	20231012	144100	404231472	1618	1618	1618	1618	0
344	20231012	144000	404231472	1618	1618	1618	1618	0
345	20231012	143900	404231472	1618	1611	1618	1611	2105
346	20231012	143800	400840310	1612	1612	1612	1612	501
347	20231012	143700	400032698	1614	1614	1614	1614	395
348	20231012	143600	399395168	1618	1618	1618	1618	0
349	20231012	143500	399395168	1618	1618	1618	1618	0
350	20231012	143400	399395168	1618	1618	1618	1618	0
351	20231012	143300	399395168	1618	1614	1618	1614	410
352	20231012	143200	398733424	1614	1611	1614	1611	1001
353	20231012	143100	397120810	1614	1614	1614	1614	0
354	20231012	143000	397120810	1614	1611	1614	1611	10
355	20231012	142900	397104694	1614	1614	1614	1614	0
356	20231012	142800	397104694	1614	1611	1614	1611	5042
357	20231012	142700	388982029	1613	1613	1613	1613	0
358	20231012	142600	388982029	1613	1613	1613	1613	0
359	20231012	142500	388982029	1613	1613	1613	1613	2
360	20231012	142400	388978803	1614	1614	1614	1614	0
361	20231012	142300	388978803	1614	1614	1614	1614	0
362	20231012	142200	388978803	1614	1614	1614	1614	0
363	20231012	142100	388978803	1614	1614	1614	1614	1
364	20231012	142000	388977189	1616	1616	1616	1616	1
365	20231012	141900	388975573	1611	1611	1611	1611	0
366	20231012	141800	388975573	1611	1614	1614	1611	1000
367	20231012	141700	387364353	1617	1617	1617	1617	0
368	20231012	141600	387364353	1617	1617	1617	1617	0
369	20231012	141500	387364353	1617	1617	1617	1617	0
370	20231012	141400	387364353	1617	1617	1617	1617	0
371	20231012	141300	387364353	1617	1617	1617	1617	0
372	20231012	141200	387364353	1617	1617	1617	1617	0
373	20231012	141100	387364353	1617	1617	1617	1617	12
374	20231012	141000	387344949	1617	1617	1617	1617	10
375	20231012	140900	387328779	1618	1611	1618	1611	363
376	20231012	140800	386743979	1611	1614	1614	1611	1400
377	20231012	140700	384487673	1618	1618	1618	1618	1
378	20231012	140600	384486055	1618	1618	1619	1613	401
379	20231012	140500	383839184	1618	1618	1618	1618	0
380	20231012	140400	383839184	1618	1613	1618	1613	104
381	20231012	140300	383671162	1613	1613	1613	1613	100
382	20231012	140200	383509862	1613	1615	1615	1613	1000
383	20231012	140100	381896107	1615	1619	1619	1615	1000
384	20231012	140000	380280737	1619	1618	1619	1618	325
385	20231012	135900	379754862	1618	1618	1618	1618	205
386	20231012	135800	379423172	1619	1619	1619	1619	0
387	20231012	135700	379423172	1619	1619	1619	1619	9
388	20231012	135600	379408601	1619	1618	1619	1618	1020
389	20231012	135500	377757241	1618	1618	1618	1618	58
390	20231012	135400	377663397	1616	1616	1616	1616	0
391	20231012	135300	377663397	1616	1616	1616	1616	0
392	20231012	135200	377663397	1616	1616	1616	1616	118
393	20231012	135100	377472709	1618	1618	1618	1618	0
394	20231012	135000	377472709	1618	1618	1618	1618	0
395	20231012	134900	377472709	1618	1618	1618	1618	401
396	20231012	134800	376823891	1618	1618	1618	1618	0
397	20231012	134700	376823891	1618	1618	1618	1618	100
398	20231012	134600	376662091	1620	1619	1620	1619	106
399	20231012	134500	376490373	1619	1619	1619	1619	0
400	20231012	134400	376490373	1619	1619	1619	1619	0
401	20231012	134300	376490373	1619	1619	1619	1619	0
402	20231012	134200	376490373	1619	1619	1619	1619	0
403	20231012	134100	376490373	1619	1619	1619	1619	0
404	20231012	134000	376490373	1619	1621	1621	1619	910
405	20231012	133900	375016399	1620	1620	1620	1620	242
406	20231012	133800	374624359	1620	1621	1621	1620	2771
407	20231012	133700	370134158	1621	1621	1621	1621	0
408	20231012	133600	370134158	1621	1621	1621	1621	0
409	20231012	133500	370134158	1621	1621	1621	1621	21
410	20231012	133400	370100117	1621	1622	1622	1621	1507
411	20231012	133300	367655774	1622	1622	1622	1622	7
412	20231012	133200	367644420	1628	1628	1628	1628	1
413	20231012	133100	367642792	1629	1629	1629	1629	1
414	20231012	133000	367641163	1622	1622	1622	1622	1
415	20231012	132900	367639541	1623	1623	1623	1623	0
416	20231012	132800	367639541	1623	1621	1623	1621	1590
417	20231012	132700	365060691	1621	1623	1624	1621	828
418	20231012	132600	363716827	1620	1624	1624	1620	301
419	20231012	132500	363228007	1624	1626	1626	1624	1312
420	20231012	132400	361097258	1628	1628	1628	1628	5
421	20231012	132300	361089118	1629	1629	1629	1629	0
422	20231012	132200	361089118	1629	1629	1629	1629	0
423	20231012	132100	361089118	1629	1629	1629	1629	0
424	20231012	132000	361089118	1629	1629	1629	1629	1
425	20231012	131900	361087489	1630	1630	1630	1630	0
426	20231012	131800	361087489	1630	1630	1630	1630	4
427	20231012	131700	361080969	1625	1625	1625	1625	0
428	20231012	131600	361080969	1625	1626	1626	1625	268
429	20231012	131500	360645375	1625	1630	1630	1625	819
430	20231012	131400	359313408	1630	1632	1632	1630	1759
431	20231012	131300	356445694	1634	1634	1634	1634	4
432	20231012	131200	356439158	1631	1631	1631	1631	0
433	20231012	131100	356439158	1631	1631	1631	1631	0
434	20231012	131000	356439158	1631	1632	1632	1631	500
435	20231012	130900	355623626	1631	1630	1631	1630	1424
436	20231012	130800	353301626	1631	1631	1631	1631	222
437	20231012	130700	352939544	1630	1634	1634	1630	6000
438	20231012	130600	343155698	1635	1635	1635	1635	0
439	20231012	130500	343155698	1635	1635	1635	1635	0
440	20231012	130400	343155698	1635	1635	1635	1635	0
441	20231012	130300	343155698	1635	1635	1635	1635	1
442	20231012	130200	343154063	1635	1635	1635	1635	30
443	20231012	130100	343105013	1635	1635	1635	1635	0
444	20231012	130000	343105013	1635	1635	1635	1635	50
445	20231012	125900	343023263	1635	1635	1635	1635	1
446	20231012	125800	343021628	1635	1635	1635	1635	0
447	20231012	125700	343021628	1635	1636	1636	1635	1197
448	20231012	125600	341064488	1636	1636	1636	1636	7
449	20231012	125500	341053036	1635	1635	1635	1635	91
450	20231012	125400	340904251	1635	1635	1635	1635	1
451	20231012	125300	340902616	1636	1636	1637	1636	217
452	20231012	125200	340547591	1636	1636	1636	1636	0
453	20231012	125100	340547591	1636	1636	1636	1636	0
454	20231012	125000	340547591	1636	1636	1636	1636	9
455	20231012	124900	340532867	1638	1638	1638	1638	0
456	20231012	124800	340532867	1638	1638	1638	1638	0
457	20231012	124700	340532867	1638	1638	1638	1638	100
458	20231012	124600	340369067	1641	1641	1641	1641	20
459	20231012	124500	340336247	1642	1642	1642	1642	0
460	20231012	124400	340336247	1642	1642	1642	1642	0
461	20231012	124300	340336247	1642	1642	1642	1642	0
462	20231012	124200	340336247	1642	1642	1642	1642	0
463	20231012	124100	340336247	1642	1642	1642	1642	0
464	20231012	124000	340336247	1642	1642	1642	1642	0
465	20231012	123900	340336247	1642	1642	1642	1642	0
466	20231012	123800	340336247	1642	1642	1642	1642	0
467	20231012	123700	340336247	1642	1642	1642	1642	0
468	20231012	123600	340336247	1642	1642	1642	1642	0
469	20231012	123500	340336247	1642	1642	1642	1642	0
470	20231012	123400	340336247	1642	1642	1642	1642	1
471	20231012	123300	340334605	1638	1638	1638	1638	2
472	20231012	123200	340331329	1635	1635	1635	1635	43
473	20231012	123100	340261024	1633	1645	1645	1633	5500
474	20231012	123000	331236314	1646	1646	1646	1646	43
475	20231012	122900	331165536	1646	1646	1646	1646	0
476	20231012	122800	331165536	1646	1646	1646	1646	0
477	20231012	122700	331165536	1646	1646	1646	1646	0
478	20231012	122600	331165536	1646	1646	1646	1646	0
479	20231012	122500	331165536	1646	1646	1646	1646	20
480	20231012	122400	331132616	1646	1646	1646	1646	0
481	20231012	122300	331132616	1646	1646	1646	1646	0
482	20231012	122200	331132616	1646	1646	1646	1646	10
483	20231012	122100	331116156	1646	1646	1646	1646	2
484	20231012	122000	331112864	1646	1646	1646	1646	0
485	20231012	121900	331112864	1646	1644	1646	1644	1338
486	20231012	121800	328913097	1643	1643	1643	1643	5
487	20231012	121700	328904882	1642	1642	1642	1642	0
488	20231012	121600	328904882	1642	1642	1642	1642	0
489	20231012	121500	328904882	1642	1642	1642	1642	0
490	20231012	121400	328904882	1642	1642	1642	1642	0
491	20231012	121300	328904882	1642	1643	1643	1642	500
492	20231012	121200	328083647	1642	1642	1642	1642	0
493	20231012	121100	328083647	1642	1648	1648	1642	5126
494	20231012	121000	319660302	1650	1650	1650	1650	0
495	20231012	120900	319660302	1650	1650	1650	1650	0
496	20231012	120800	319660302	1650	1650	1650	1650	268
497	20231012	120700	319218102	1650	1650	1650	1650	14
498	20231012	120600	319195002	1650	1650	1650	1650	0
499	20231012	120500	319195002	1650	1650	1650	1650	0
500	20231012	120400	319195002	1650	1650	1650	1650	0
501	20231012	120300	319195002	1650	1650	1650	1650	6
502	20231012	120200	319185102	1650	1649	1650	1649	116
503	20231012	120100	318993812	1648	1650	1650	1648	50
504	20231012	120000	318911392	1650	1650	1650	1650	0
505	20231012	115900	318911392	1650	1650	1650	1650	0
506	20231012	115800	318911392	1650	1650	1650	1650	0
507	20231012	115700	318911392	1650	1650	1650	1650	0
508	20231012	115600	318911392	1650	1654	1654	1650	14
509	20231012	115500	318888288	1648	1648	1648	1648	0
510	20231012	115400	318888288	1648	1648	1648	1648	0
511	20231012	115300	318888288	1648	1648	1648	1648	0
512	20231012	115200	318888288	1648	1652	1653	1648	85
513	20231012	115100	318748176	1652	1653	1653	1652	12
514	20231012	115000	318728344	1653	1653	1653	1653	0
515	20231012	114900	318728344	1653	1653	1653	1653	0
516	20231012	114800	318728344	1653	1653	1653	1653	0
517	20231012	114700	318728344	1653	1653	1653	1653	0
518	20231012	114600	318728344	1653	1653	1653	1653	2
519	20231012	114500	318725038	1651	1651	1651	1651	0
520	20231012	114400	318725038	1651	1651	1651	1651	0
521	20231012	114300	318725038	1651	1651	1651	1651	0
522	20231012	114200	318725038	1651	1651	1651	1651	0
523	20231012	114100	318725038	1651	1652	1652	1651	99
524	20231012	114000	318561578	1654	1656	1656	1654	17
525	20231012	113900	318533458	1653	1654	1654	1653	219
526	20231012	113800	318171447	1656	1653	1656	1653	132
527	20231012	113700	317952891	1654	1654	1654	1654	0
528	20231012	113600	317952891	1654	1654	1654	1654	0
529	20231012	113500	317952891	1654	1654	1654	1654	20
530	20231012	113400	317919811	1651	1651	1651	1651	0
531	20231012	113300	317919811	1651	1651	1651	1651	0
532	20231012	113200	317919811	1651	1659	1659	1651	93
533	20231012	113100	317766033	1659	1659	1659	1659	126
534	20231012	113000	317556999	1665	1665	1665	1665	0
535	20231012	112900	317556999	1665	1665	1665	1665	1
536	20231012	112800	317555334	1665	1665	1665	1665	0
537	20231012	112700	317555334	1665	1665	1665	1665	0
538	20231012	112600	317555334	1665	1663	1665	1663	1000
539	20231012	112500	315891800	1664	1664	1664	1664	0
540	20231012	112400	315891800	1664	1658	1664	1657	1009
541	20231012	112300	314215296	1657	1657	1657	1657	0
542	20231012	112200	314215296	1657	1657	1657	1657	0
543	20231012	112100	314215296	1657	1657	1657	1657	170
544	20231012	112000	313933606	1656	1656	1656	1656	0
545	20231012	111900	313933606	1656	1656	1656	1656	0
546	20231012	111800	313933606	1656	1656	1656	1656	0
547	20231012	111700	313933606	1656	1656	1656	1656	0
548	20231012	111600	313933606	1656	1656	1656	1656	0
549	20231012	111500	313933606	1656	1656	1656	1656	220
550	20231012	111400	313569286	1654	1654	1654	1654	5
551	20231012	111300	313561016	1655	1655	1655	1655	2
552	20231012	111200	313557706	1655	1655	1655	1655	26
553	20231012	111100	313514676	1663	1663	1663	1663	0
554	20231012	111000	313514676	1663	1663	1663	1663	1
555	20231012	110900	313513013	1664	1664	1664	1664	0
556	20231012	110800	313513013	1664	1664	1664	1664	0
557	20231012	110700	313513013	1664	1664	1664	1664	1
558	20231012	110600	313511349	1664	1664	1664	1664	74
559	20231012	110500	313388213	1664	1664	1664	1664	53
560	20231012	110400	313300021	1657	1657	1657	1657	0
561	20231012	110300	313300021	1657	1657	1657	1657	120
562	20231012	110200	313101181	1665	1658	1665	1658	1000
563	20231012	110100	311442268	1658	1658	1658	1658	119
564	20231012	110000	311244966	1658	1658	1658	1658	0
565	20231012	105900	311244966	1658	1658	1658	1658	2
566	20231012	105800	311241650	1658	1658	1658	1658	0
567	20231012	105700	311241650	1658	1653	1658	1653	118
568	20231012	105600	311046120	1649	1649	1649	1649	3
569	20231012	105500	311041173	1648	1648	1648	1648	0
570	20231012	105400	311041173	1648	1649	1649	1648	31
571	20231012	105300	310990083	1648	1648	1648	1648	0
572	20231012	105200	310990083	1648	1648	1648	1648	0
573	20231012	105100	310990083	1648	1648	1648	1643	576
574	20231012	105000	310042965	1644	1644	1644	1644	0
575	20231012	104900	310042965	1644	1644	1644	1644	0
576	20231012	104800	310042965	1644	1644	1644	1644	0
577	20231012	104700	310042965	1644	1650	1650	1644	1060
578	20231012	104600	308298922	1651	1652	1652	1650	16
579	20231012	104500	308272500	1652	1650	1652	1650	101
580	20231012	104400	308105650	1655	1645	1655	1645	103
581	20231012	104300	307935196	1660	1647	1660	1642	1482
582	20231012	104200	305495221	1642	1659	1659	1642	2101
583	20231012	104100	302011782	1659	1661	1661	1659	1706
584	20231012	104000	299178730	1664	1662	1670	1662	2745
585	20231012	103900	294595311	1665	1659	1667	1659	1673
586	20231012	103800	291815259	1659	1640	1659	1640	5240
587	20231012	103700	283196426	1635	1641	1641	1635	10007
588	20231012	103600	266834960	1641	1635	1641	1635	96
589	20231012	103500	266677447	1635	1635	1635	1635	1
590	20231012	103400	266675812	1634	1634	1634	1634	1
591	20231012	103300	266674178	1640	1640	1640	1640	0
592	20231012	103200	266674178	1640	1635	1640	1635	2
593	20231012	103100	266670903	1635	1635	1635	1635	0
594	20231012	103000	266670903	1635	1639	1640	1635	3
595	20231012	102900	266665989	1638	1638	1638	1638	1
596	20231012	102800	266664351	1637	1637	1637	1637	0
597	20231012	102700	266664351	1637	1637	1637	1637	0
598	20231012	102600	266664351	1637	1637	1637	1637	0
599	20231012	102500	266664351	1637	1637	1637	1637	0
600	20231012	102400	266664351	1637	1637	1637	1637	1
601	20231012	102300	266662714	1643	1640	1644	1640	252
602	20231012	102200	266248921	1640	1632	1640	1630	7640
603	20231012	102100	253781213	1631	1636	1636	1631	390
604	20231012	102000	253144766	1635	1635	1635	1635	300
605	20231012	101900	252654266	1635	1635	1635	1635	1
606	20231012	101800	252652631	1635	1635	1635	1635	94
607	20231012	101700	252498941	1635	1635	1635	1635	125
608	20231012	101600	252294566	1635	1637	1637	1631	1026
609	20231012	101500	250620424	1633	1640	1640	1633	1003
610	20231012	101400	248980164	1638	1638	1638	1638	0
611	20231012	101300	248980164	1638	1638	1638	1638	337
612	20231012	101200	248428158	1638	1638	1638	1638	200
613	20231012	101100	248100558	1638	1638	1638	1638	401
614	20231012	101000	247443720	1638	1641	1642	1638	310
615	20231012	100900	246935535	1638	1638	1638	1638	91
616	20231012	100800	246786477	1642	1642	1642	1642	20
617	20231012	100700	246753637	1643	1643	1643	1643	1
618	20231012	100600	246751994	1638	1634	1638	1633	106
619	20231012	100500	246578861	1633	1636	1636	1633	932
620	20231012	100400	245055377	1638	1638	1638	1638	0
621	20231012	100300	245055377	1638	1638	1638	1638	120
622	20231012	100200	244858817	1646	1646	1646	1646	0
623	20231012	100100	244858817	1646	1646	1646	1646	0
624	20231012	100000	244858817	1646	1635	1646	1635	1052
625	20231012	095900	243135041	1635	1646	1646	1635	29
626	20231012	095800	243087431	1646	1640	1646	1640	1213
627	20231012	095700	241097954	1640	1638	1640	1638	437
628	20231012	095600	240381682	1638	1638	1638	1638	4
629	20231012	095500	240375130	1638	1638	1638	1638	1
630	20231012	095400	240373492	1639	1639	1639	1639	2
631	20231012	095300	240370214	1635	1635	1635	1635	113
632	20231012	095200	240185459	1635	1635	1635	1635	20
633	20231012	095100	240152759	1635	1634	1635	1634	1051
634	20231012	095000	238435324	1634	1636	1636	1634	84
635	20231012	094900	238297924	1636	1636	1636	1636	1
636	20231012	094800	238296288	1636	1635	1636	1635	21
637	20231012	094700	238261952	1635	1635	1635	1635	1
638	20231012	094600	238260317	1634	1634	1634	1634	21
639	20231012	094500	238226003	1634	1634	1634	1634	10
640	20231012	094400	238209663	1641	1635	1641	1635	537
641	20231012	094300	237331659	1634	1633	1640	1633	402
642	20231012	094200	236673807	1631	1631	1631	1631	1000
643	20231012	094100	235042807	1631	1630	1636	1630	6763
644	20231012	094000	224012787	1624	1620	1636	1619	216
645	20231012	093900	223659739	1619	1640	1640	1613	1953
646	20231012	093800	220482832	1640	1645	1648	1640	2065
647	20231012	093700	217091969	1645	1662	1662	1645	2839
648	20231012	093600	212387696	1661	1668	1668	1661	1273
649	20231012	093500	210267654	1665	1668	1668	1665	3717
650	20231012	093400	204072782	1674	1675	1675	1668	437
651	20231012	093300	203340876	1674	1668	1674	1665	3119
652	20231012	093200	198146973	1675	1661	1677	1660	245
653	20231012	093100	197738604	1677	1660	1677	1660	1925
654	20231012	093000	194541989	1659	1665	1679	1659	4042
655	20231012	092900	187794194	1665	1675	1678	1665	4281
656	20231012	092800	180629379	1675	1679	1680	1674	1231
657	20231012	092700	178566736	1680	1680	1680	1674	7516
658	20231012	092600	165963172	1680	1672	1688	1669	6753
659	20231012	092500	154641124	1670	1672	1673	1664	6493
660	20231012	092400	143813687	1672	1621	1673	1618	35069
661	20231012	092300	86141983	1614	1609	1620	1609	10004
662	20231012	092200	69936299	1618	1610	1618	1610	2029
663	20231012	092100	66661517	1616	1612	1616	1605	1970
664	20231012	092000	63488748	1612	1612	1612	1611	52
665	20231012	091900	63404935	1612	1612	1612	1612	3
666	20231012	091800	63400099	1611	1617	1617	1609	170
667	20231012	091700	63125977	1617	1615	1620	1612	1695
668	20231012	091600	60386187	1612	1612	1612	1612	0
669	20231012	091500	60386187	1612	1612	1612	1612	99
670	20231012	091400	60226599	1612	1615	1615	1612	7
671	20231012	091300	60215300	1615	1615	1615	1615	0
672	20231012	091200	60215300	1615	1615	1615	1615	1320
673	20231012	091100	58083500	1615	1605	1615	1605	4439
674	20231012	091000	50927399	1605	1593	1606	1593	1674
675	20231012	090900	48245552	1593	1594	1599	1593	424
676	20231012	090800	47569213	1614	1614	1614	1614	0
677	20231012	090700	47569213	1614	1620	1621	1551	3708
678	20231012	090600	41719740	1618	1622	1622	1618	4
679	20231012	090500	41713256	1622	1624	1624	1622	5004
680	20231012	090400	33596760	1625	1625	1625	1624	2291
681	20231012	090300	29873886	1616	1615	1625	1615	6248
682	20231012	090200	19767573	1615	1616	1616	1600	5548
683	20231012	090100	10878040	1620	1620	1620	1620	1365
684	20231012	090000	8666740	1615	1610	1615	1610	5383